Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 12.27 12.53 12.22 12.35 33,138,402 +0.01(+0.06%)
Nov 29, 2006 12.38 12.39 12.09 12.35 29,634,220 +0.11(+0.94%)
Nov 28, 2006 12.21 12.29 12.11 12.23 40,289,376 -0.05(-0.37%)
Nov 27, 2006 12.74 12.81 12.25 12.28 38,769,868 -0.48(-3.74%)
Nov 24, 2006 12.75 12.96 12.74 12.76 17,608,888 -0.18(-1.42%)
Nov 22, 2006 12.91 12.97 12.80 12.94 22,306,298 +0.08(+0.65%)
Nov 21, 2006 12.77 12.91 12.71 12.85 32,632,840 +0.19(+1.51%)
Nov 20, 2006 12.92 12.94 12.63 12.66 29,970,132 -0.23(-1.75%)
Nov 17, 2006 12.97 12.97 12.68 12.89 41,482,604 +0.16(+1.29%)
Nov 16, 2006 12.95 12.96 12.71 12.72 47,449,100 -0.23(-1.80%)
Nov 15, 2006 12.64 12.98 12.63 12.96 49,624,988 +0.34(+2.69%)
Nov 14, 2006 12.57 12.68 12.50 12.62 43,053,128 +0.13(+1.01%)
Nov 13, 2006 12.58 12.80 12.44 12.49 39,094,028 -0.04(-0.34%)
Nov 10, 2006 12.40 12.64 12.36 12.53 34,866,828 +0.19(+1.58%)
Nov 09, 2006 12.65 12.70 12.30 12.34 35,284,800 -0.20(-1.58%)
Nov 08, 2006 12.29 12.71 12.19 12.54 38,481,988 +0.10(+0.83%)
Nov 07, 2006 12.50 12.72 12.39 12.43 43,395,320 -0.08(-0.61%)
Nov 06, 2006 12.46 12.74 12.44 12.51 32,066,240 +0.14(+1.11%)
Nov 03, 2006 12.54 12.54 12.24 12.37 27,024,334 -0.06(-0.46%)
Nov 02, 2006 11.95 12.46 11.91 12.43 41,243,844 +0.42(+3.53%)
Nov 01, 2006 12.30 12.46 11.93 12.01 32,835,054 -0.27(-2.18%)
Oct 31, 2006 12.35 12.38 12.06 12.27 29,958,478 -0.04(-0.34%)
Oct 30, 2006 12.27 12.60 12.24 12.32 37,276,560 +0.06(+0.53%)
Oct 27, 2006 12.48 12.75 12.16 12.25 37,302,520 -0.27(-2.17%)
Oct 26, 2006 12.26 12.63 12.22 12.52 40,674,036 +0.27(+2.18%)
Oct 25, 2006 11.97 12.30 11.97 12.26 39,476,516 +0.30(+2.52%)
Oct 24, 2006 12.13 12.38 11.90 11.95 47,542,808 -0.17(-1.42%)
Oct 23, 2006 11.53 12.21 11.52 12.13 60,940,432 +0.48(+4.10%)
Oct 20, 2006 11.67 11.82 11.47 11.65 41,015,876 +0.00(+0.00%)
Oct 19, 2006 11.13 11.71 11.09 11.65 92,442,160 +0.76(+7.02%)
Oct 18, 2006 11.12 11.21 10.81 10.88 65,040,500 -0.11(-1.01%)
Oct 17, 2006 11.06 11.12 10.89 10.99 48,812,200 -0.14(-1.27%)
Oct 16, 2006 11.35 11.39 11.12 11.14 35,361,760 -0.23(-2.02%)
Oct 13, 2006 11.36 11.48 11.22 11.37 26,366,702 +0.03(+0.24%)
Oct 12, 2006 11.17 11.37 11.06 11.34 25,689,292 +0.22(+1.99%)
Oct 11, 2006 11.31 11.31 10.97 11.12 23,133,256 -0.18(-1.62%)
Oct 10, 2006 11.34 11.34 11.11 11.30 31,290,670 +0.03(+0.30%)
Oct 09, 2006 11.27 11.45 11.21 11.27 26,891,064 +0.04(+0.34%)
Oct 06, 2006 11.52 11.55 11.22 11.23 44,832,340 -0.41(-3.51%)
Oct 05, 2006 11.46 11.68 11.40 11.64 53,838,268 +0.21(+1.87%)
Oct 04, 2006 10.86 11.44 10.83 11.42 80,430,592 +0.66(+6.10%)
Oct 03, 2006 10.51 10.86 10.31 10.77 37,982,836 +0.27(+2.58%)
Oct 02, 2006 10.85 10.86 10.46 10.49 33,190,560 -0.34(-3.14%)
Sep 29, 2006 10.83 10.99 10.69 10.83 50,534,040 -0.02(-0.18%)
Sep 28, 2006 10.41 10.85 10.32 10.85 57,456,096 +0.49(+4.76%)
Sep 27, 2006 10.55 10.57 10.18 10.36 39,035,336 -0.21(-1.99%)
Sep 26, 2006 10.33 10.58 10.28 10.57 58,501,752 +0.55(+5.53%)
Sep 25, 2006 10.02 10.05 9.856 10.02 35,769,852 +0.04(+0.42%)
Sep 22, 2006 9.963 10.12 9.902 9.974 35,313,888 +0.01(+0.12%)
Sep 21, 2006 10.02 10.14 9.917 9.963 40,028,260 -0.02(-0.23%)
Sep 20, 2006 10.01 10.02 9.772 9.986 48,406,872 +0.07(+0.73%)
Sep 19, 2006 10.31 10.35 9.741 9.913 72,360,872 -0.34(-3.32%)
Sep 18, 2006 10.62 10.69 10.12 10.25 45,757,612 -0.39(-3.63%)
Sep 15, 2006 10.83 10.85 10.52 10.64 75,822,224 -0.08(-0.71%)
Sep 14, 2006 10.71 10.88 10.54 10.72 29,782,918 +0.02(+0.18%)
Sep 13, 2006 10.87 10.93 10.62 10.70 42,271,512 -0.17(-1.58%)
Sep 12, 2006 10.71 10.96 10.64 10.87 39,587,324 +0.14(+1.32%)
Sep 11, 2006 10.72 10.83 10.61 10.73 38,090,676 -0.16(-1.51%)
Sep 08, 2006 10.59 10.95 10.55 10.89 53,124,396 +0.37(+3.56%)
Sep 07, 2006 10.70 10.75 10.50 10.52 55,636,676 -0.26(-2.41%)
Sep 06, 2006 10.87 10.99 10.72 10.78 46,559,580 -0.18(-1.64%)
Sep 05, 2006 10.67 11.07 10.66 10.96 51,468,168 +0.20(+1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.